Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 157.14 | 157.88 | 155.25 | 156.56 | 2,299,932 | -1.41(-0.89%) |
Apr 28, 2016 | 164.66 | 164.76 | 157.78 | 157.97 | 3,267,049 | -8.02(-4.83%) |
Apr 27, 2016 | 165.30 | 166.56 | 164.61 | 165.99 | 1,238,655 | +0.71(+0.43%) |
Apr 26, 2016 | 165.44 | 166.70 | 165.09 | 165.28 | 1,035,021 | +0.01(+0.01%) |
Apr 25, 2016 | 166.21 | 166.53 | 163.80 | 165.28 | 1,437,494 | -1.02(-0.61%) |
Apr 22, 2016 | 166.67 | 167.27 | 164.82 | 166.29 | 1,618,001 | +0.21(+0.12%) |
Apr 21, 2016 | 165.73 | 166.87 | 165.23 | 166.09 | 1,157,057 | +0.46(+0.28%) |
Apr 20, 2016 | 164.57 | 166.48 | 163.27 | 165.63 | 1,569,276 | +1.59(+0.97%) |
Apr 19, 2016 | 162.74 | 164.55 | 162.07 | 164.04 | 1,559,275 | +1.72(+1.06%) |
Apr 18, 2016 | 160.38 | 162.73 | 159.38 | 162.33 | 1,340,667 | +1.15(+0.71%) |
Apr 15, 2016 | 157.75 | 161.21 | 157.35 | 161.18 | 2,502,072 | +3.90(+2.48%) |
Apr 14, 2016 | 155.75 | 158.10 | 154.41 | 157.28 | 1,930,745 | +1.02(+0.65%) |
Apr 13, 2016 | 153.39 | 156.44 | 152.39 | 156.26 | 1,430,615 | +2.96(+1.93%) |
Apr 12, 2016 | 152.01 | 154.13 | 151.46 | 153.31 | 1,566,477 | +1.82(+1.20%) |
Apr 11, 2016 | 151.36 | 152.55 | 150.33 | 151.49 | 1,428,531 | +0.17(+0.11%) |
Apr 08, 2016 | 151.36 | 152.38 | 150.01 | 151.32 | 1,221,142 | +0.89(+0.59%) |
Apr 07, 2016 | 151.45 | 152.12 | 149.12 | 150.43 | 1,584,558 | -1.83(-1.20%) |
Apr 06, 2016 | 144.86 | 152.46 | 144.75 | 152.26 | 1,765,557 | +7.95(+5.51%) |
Apr 05, 2016 | 145.88 | 146.99 | 143.98 | 144.31 | 1,260,923 | -3.28(-2.22%) |
Apr 04, 2016 | 146.69 | 150.93 | 146.47 | 147.60 | 1,276,268 | +0.75(+0.51%) |
Apr 01, 2016 | 146.24 | 147.31 | 145.13 | 146.85 | 1,004,555 | +0.15(+0.10%) |
Mar 31, 2016 | 147.36 | 149.12 | 146.57 | 146.70 | 1,285,393 | -0.45(-0.30%) |
Mar 30, 2016 | 148.33 | 149.26 | 146.97 | 147.15 | 1,109,423 | -1.06(-0.72%) |
Mar 29, 2016 | 146.05 | 148.34 | 145.42 | 148.21 | 1,544,413 | +2.18(+1.49%) |
Mar 28, 2016 | 146.74 | 147.34 | 144.90 | 146.03 | 1,454,265 | -0.71(-0.48%) |
Mar 24, 2016 | 143.69 | 146.74 | 146.74 | 146.74 | 1,615,793 | +2.11(+1.46%) |
Mar 23, 2016 | 146.47 | 147.46 | 144.50 | 144.63 | 1,486,921 | -1.47(-1.01%) |
Mar 22, 2016 | 145.88 | 146.88 | 144.60 | 146.10 | 1,365,449 | -0.23(-0.16%) |
Mar 21, 2016 | 147.36 | 148.04 | 144.95 | 146.34 | 1,601,676 | -1.35(-0.92%) |
Mar 18, 2016 | 141.80 | 149.30 | 141.38 | 147.69 | 3,052,175 | +6.18(+4.36%) |
Mar 17, 2016 | 144.60 | 145.25 | 139.56 | 141.51 | 3,701,435 | -4.02(-2.76%) |
Mar 16, 2016 | 146.09 | 147.56 | 144.82 | 145.53 | 1,770,108 | -1.21(-0.83%) |
Mar 15, 2016 | 151.89 | 152.34 | 146.27 | 146.75 | 1,811,149 | -7.17(-4.66%) |
Mar 14, 2016 | 155.22 | 155.92 | 152.96 | 153.92 | 988,666 | -1.31(-0.85%) |
Mar 11, 2016 | 151.25 | 155.57 | 150.97 | 155.24 | 1,202,203 | +4.92(+3.28%) |
Mar 10, 2016 | 151.76 | 152.68 | 148.97 | 150.31 | 1,429,107 | -0.71(-0.47%) |
Mar 09, 2016 | 149.27 | 152.55 | 148.64 | 151.02 | 1,372,958 | +2.87(+1.94%) |
Mar 08, 2016 | 151.21 | 151.72 | 146.99 | 148.15 | 1,898,750 | -3.96(-2.60%) |
Mar 07, 2016 | 151.13 | 152.96 | 150.81 | 152.10 | 1,028,517 | +0.25(+0.17%) |
Mar 04, 2016 | 151.68 | 153.86 | 151.54 | 151.85 | 1,194,270 | +0.06(+0.04%) |
Mar 03, 2016 | 147.55 | 152.10 | 147.08 | 151.79 | 1,587,665 | +3.74(+2.53%) |
Mar 02, 2016 | 145.84 | 150.88 | 145.43 | 148.04 | 1,809,414 | +1.90(+1.30%) |
Mar 01, 2016 | 144.30 | 146.14 | 144.06 | 146.14 | 1,294,956 | +0.96(+0.66%) |
Feb 29, 2016 | 146.06 | 147.38 | 144.86 | 145.18 | 2,003,074 | -1.08(-0.74%) |
Feb 26, 2016 | 145.53 | 148.03 | 144.19 | 146.26 | 987,721 | +1.58(+1.09%) |
Feb 25, 2016 | 145.22 | 146.05 | 142.95 | 144.69 | 1,226,476 | +0.65(+0.45%) |
Feb 24, 2016 | 142.75 | 144.55 | 141.48 | 144.03 | 1,143,230 | +0.63(+0.44%) |
Feb 23, 2016 | 145.27 | 145.40 | 143.22 | 143.40 | 1,364,515 | -2.27(-1.56%) |
Feb 22, 2016 | 144.85 | 145.95 | 144.08 | 145.67 | 826,260 | +2.01(+1.40%) |
Feb 19, 2016 | 145.01 | 145.01 | 142.63 | 143.66 | 1,506,939 | -1.57(-1.08%) |
Feb 18, 2016 | 144.48 | 145.91 | 144.24 | 145.24 | 1,383,278 | +0.36(+0.25%) |
Feb 17, 2016 | 143.45 | 147.05 | 143.41 | 144.87 | 2,299,856 | +2.78(+1.95%) |
Feb 16, 2016 | 141.55 | 142.88 | 140.28 | 142.10 | 1,538,596 | +1.45(+1.03%) |
Feb 12, 2016 | 141.10 | 140.64 | 140.64 | 140.64 | 2,039,334 | +0.93(+0.67%) |
Feb 11, 2016 | 140.35 | 141.60 | 138.33 | 139.71 | 3,228,079 | -2.76(-1.94%) |
Feb 10, 2016 | 140.56 | 144.62 | 140.17 | 142.47 | 2,489,586 | +2.43(+1.74%) |
Feb 09, 2016 | 139.63 | 142.65 | 138.09 | 140.04 | 2,133,730 | -1.01(-0.71%) |
Feb 08, 2016 | 142.69 | 143.09 | 139.01 | 141.04 | 2,948,958 | -2.70(-1.88%) |
Feb 05, 2016 | 141.59 | 145.64 | 140.46 | 143.75 | 2,869,168 | +0.51(+0.36%) |
Feb 04, 2016 | 141.31 | 146.93 | 139.27 | 143.23 | 2,871,132 | +1.34(+0.95%) |
Feb 03, 2016 | 145.73 | 146.19 | 138.98 | 141.89 | 4,615,306 | -2.45(-1.70%) |
Feb 02, 2016 | 147.27 | 148.95 | 144.34 | 144.34 | 3,437,560 | -3.98(-2.68%) |
Feb 01, 2016 | 148.81 | 149.42 | 145.57 | 148.32 | 2,837,830 | -1.59(-1.06%) |
Jan 29, 2016 | 149.45 | 151.85 | 146.78 | 149.91 | 3,082,643 | +0.80(+0.54%) |
Jan 28, 2016 | 144.15 | 159.10 | 141.75 | 149.11 | 4,504,410 | -6.33(-4.07%) |
Jan 27, 2016 | 158.27 | 159.66 | 154.71 | 155.44 | 2,507,620 | -3.79(-2.38%) |
Jan 26, 2016 | 159.91 | 159.91 | 155.55 | 159.23 | 1,926,656 | +0.76(+0.48%) |
Jan 25, 2016 | 159.01 | 161.02 | 158.12 | 158.47 | 2,161,590 | -0.01(-0.01%) |
Jan 22, 2016 | 160.45 | 161.70 | 157.91 | 158.48 | 2,586,165 | -0.25(-0.16%) |
Jan 21, 2016 | 158.31 | 160.64 | 157.01 | 158.73 | 2,322,354 | +0.42(+0.26%) |
Jan 20, 2016 | 155.27 | 158.91 | 151.18 | 158.31 | 3,748,859 | +0.52(+0.33%) |
Jan 19, 2016 | 155.04 | 158.29 | 153.68 | 157.79 | 3,815,900 | +4.13(+2.69%) |
Jan 15, 2016 | 150.41 | 153.65 | 153.65 | 153.65 | 3,675,010 | +0.20(+0.13%) |
Jan 14, 2016 | 146.80 | 154.77 | 146.72 | 153.45 | 3,295,743 | +6.46(+4.40%) |
Jan 13, 2016 | 152.61 | 154.55 | 145.56 | 146.99 | 4,428,011 | -5.75(-3.76%) |
Jan 12, 2016 | 153.45 | 155.18 | 151.90 | 152.73 | 3,715,705 | +0.43(+0.28%) |
Jan 11, 2016 | 157.37 | 159.04 | 150.67 | 152.30 | 9,854,079 | -17.54(-10.33%) |
Jan 08, 2016 | 175.51 | 175.51 | 169.49 | 169.85 | 2,381,153 | -5.05(-2.89%) |
Jan 07, 2016 | 176.70 | 177.24 | 174.76 | 174.90 | 2,050,134 | -4.93(-2.74%) |
Jan 06, 2016 | 178.68 | 180.39 | 182.06 | 179.82 | 1,578,371 | -2.23(-1.23%) |
Jan 05, 2016 | 181.75 | 183.30 | 181.22 | 182.06 | 1,091,270 | +0.77(+0.43%) |
Jan 04, 2016 | 180.28 | 182.21 | 179.60 | 181.28 | 1,485,151 | -2.38(-1.30%) |
Dec 31, 2015 | 184.88 | 183.67 | 183.67 | 183.67 | 2,122,020 | -1.41(-0.76%) |
Dec 30, 2015 | 186.76 | 187.63 | 184.54 | 185.07 | 936,793 | -1.47(-0.79%) |
Dec 29, 2015 | 187.98 | 188.30 | 186.13 | 186.54 | 923,848 | +0.05(+0.02%) |
Dec 28, 2015 | 185.70 | 187.10 | 184.98 | 186.50 | 839,180 | +0.80(+0.43%) |
Dec 24, 2015 | 185.88 | 185.70 | 185.70 | 185.70 | 531,874 | -1.01(-0.54%) |
Dec 23, 2015 | 184.28 | 187.08 | 183.82 | 186.71 | 1,460,991 | +2.98(+1.62%) |
Dec 22, 2015 | 182.04 | 183.97 | 181.22 | 183.73 | 1,741,860 | +1.86(+1.02%) |
Dec 21, 2015 | 181.01 | 182.24 | 179.74 | 181.87 | 1,738,342 | +1.77(+0.98%) |
Dec 18, 2015 | 176.34 | 182.19 | 175.74 | 180.10 | 3,232,268 | +3.15(+1.78%) |
Dec 17, 2015 | 177.90 | 178.94 | 176.81 | 176.95 | 1,006,948 | -0.65(-0.37%) |
Dec 16, 2015 | 175.46 | 178.01 | 173.15 | 177.60 | 1,487,446 | +3.32(+1.91%) |
Dec 15, 2015 | 179.02 | 179.73 | 173.92 | 174.28 | 1,790,067 | -3.19(-1.80%) |
Dec 14, 2015 | 177.26 | 178.27 | 175.61 | 177.47 | 1,649,550 | +0.34(+0.19%) |
Dec 11, 2015 | 175.74 | 177.88 | 175.57 | 177.13 | 2,244,381 | -0.25(-0.14%) |
Dec 10, 2015 | 175.07 | 178.25 | 173.24 | 177.38 | 1,400,208 | +3.19(+1.83%) |
Dec 09, 2015 | 174.93 | 177.65 | 173.20 | 174.20 | 1,826,038 | -1.72(-0.98%) |
Dec 08, 2015 | 174.61 | 177.04 | 173.14 | 175.92 | 1,891,437 | -0.07(-0.04%) |
Dec 07, 2015 | 177.49 | 177.75 | 174.22 | 175.99 | 1,799,924 | -1.45(-0.82%) |
Dec 04, 2015 | 177.87 | 179.13 | 176.66 | 177.44 | 1,333,530 | +0.22(+0.13%) |
Dec 03, 2015 | 176.98 | 178.78 | 174.22 | 177.21 | 2,868,544 | +0.29(+0.16%) |
Dec 02, 2015 | 178.29 | 179.84 | 176.48 | 176.93 | 1,462,641 | -1.17(-0.66%) |
Dec 01, 2015 | 177.07 | 178.27 | 176.07 | 178.10 | 1,717,215 | +1.77(+1.00%) |
Nov 30, 2015 | 177.26 | 177.87 | 176.05 | 176.33 | 1,428,442 | -0.94(-0.53%) |
Nov 27, 2015 | 176.79 | 178.71 | 175.56 | 177.27 | 536,123 | +1.00(+0.57%) |
Nov 25, 2015 | 176.31 | 176.27 | 176.27 | 176.27 | 1,195,664 | -0.21(-0.12%) |
Nov 24, 2015 | 174.97 | 176.94 | 174.97 | 176.49 | 1,540,169 | +0.09(+0.05%) |
Nov 23, 2015 | 176.61 | 176.78 | 175.34 | 176.39 | 1,407,296 | +0.02(+0.01%) |
Nov 20, 2015 | 173.39 | 176.67 | 172.98 | 176.38 | 1,949,409 | +4.02(+2.33%) |
Nov 19, 2015 | 174.35 | 175.64 | 171.70 | 172.36 | 1,691,659 | -3.64(-2.07%) |
Nov 18, 2015 | 172.58 | 176.26 | 171.73 | 176.00 | 2,840,963 | +3.53(+2.04%) |
Nov 17, 2015 | 169.97 | 173.88 | 167.85 | 172.47 | 1,894,319 | +2.91(+1.72%) |
Nov 16, 2015 | 167.27 | 169.79 | 166.46 | 169.56 | 2,139,976 | +2.29(+1.37%) |
Nov 13, 2015 | 166.90 | 169.61 | 166.90 | 167.27 | 1,607,818 | -0.19(-0.12%) |
Nov 12, 2015 | 170.16 | 172.00 | 167.35 | 167.47 | 1,557,182 | -3.13(-1.84%) |
Nov 11, 2015 | 172.07 | 172.81 | 170.09 | 170.60 | 1,844,379 | -1.11(-0.64%) |
Nov 10, 2015 | 170.57 | 172.41 | 168.81 | 171.71 | 1,711,395 | +1.42(+0.84%) |
Nov 09, 2015 | 170.33 | 171.35 | 167.85 | 170.28 | 2,922,515 | -0.58(-0.34%) |
Nov 06, 2015 | 175.26 | 176.09 | 168.71 | 170.86 | 2,089,013 | -2.04(-1.18%) |
Nov 05, 2015 | 169.08 | 173.19 | 168.17 | 172.90 | 2,147,041 | +3.76(+2.22%) |
Nov 04, 2015 | 170.01 | 171.08 | 166.70 | 169.14 | 2,474,633 | -1.37(-0.80%) |
Nov 03, 2015 | 168.00 | 170.64 | 166.26 | 170.51 | 1,947,869 | +2.54(+1.51%) |
Nov 02, 2015 | 167.29 | 170.38 | 166.55 | 167.97 | 2,548,865 | +1.71(+1.03%) |
Oct 30, 2015 | 173.12 | 173.12 | 165.53 | 166.26 | 4,024,884 | -6.93(-4.00%) |
Oct 29, 2015 | 174.01 | 174.81 | 167.75 | 173.19 | 2,998,592 | +3.57(+2.10%) |
Oct 28, 2015 | 169.00 | 170.03 | 163.66 | 169.62 | 3,041,228 | +0.68(+0.40%) |
Oct 27, 2015 | 175.79 | 178.83 | 157.72 | 168.94 | 5,911,403 | -7.31(-4.15%) |
Oct 26, 2015 | 173.60 | 176.49 | 172.55 | 176.25 | 1,669,221 | +2.40(+1.38%) |
Oct 23, 2015 | 169.90 | 174.26 | 169.62 | 173.85 | 2,394,883 | +5.13(+3.04%) |
Oct 22, 2015 | 174.49 | 174.83 | 165.10 | 168.71 | 3,914,607 | -4.82(-2.78%) |
Oct 21, 2015 | 176.97 | 177.04 | 171.31 | 173.53 | 2,405,327 | -2.52(-1.43%) |
Oct 20, 2015 | 181.28 | 181.52 | 175.39 | 176.05 | 2,628,859 | -5.13(-2.83%) |
Oct 19, 2015 | 180.93 | 182.88 | 180.24 | 181.18 | 1,069,301 | -0.34(-0.18%) |
Oct 16, 2015 | 181.25 | 182.19 | 179.66 | 181.52 | 1,132,163 | +1.36(+0.75%) |
Oct 15, 2015 | 176.91 | 180.38 | 176.57 | 180.16 | 1,658,505 | +3.69(+2.09%) |
Oct 14, 2015 | 177.90 | 179.65 | 175.71 | 176.47 | 1,692,594 | -1.98(-1.11%) |
Oct 13, 2015 | 177.17 | 180.73 | 176.76 | 178.45 | 2,238,238 | +1.21(+0.68%) |
Oct 12, 2015 | 176.48 | 177.88 | 175.94 | 177.24 | 1,335,552 | +0.61(+0.35%) |
Oct 09, 2015 | 173.15 | 177.04 | 173.06 | 176.63 | 2,992,976 | +3.40(+1.96%) |
Oct 08, 2015 | 171.49 | 173.91 | 170.53 | 173.22 | 2,162,517 | +1.22(+0.71%) |
Oct 07, 2015 | 171.55 | 172.59 | 169.80 | 172.00 | 2,673,640 | +0.91(+0.53%) |
Oct 06, 2015 | 176.26 | 176.37 | 169.79 | 171.09 | 2,305,250 | -5.31(-3.01%) |
Oct 05, 2015 | 174.11 | 177.04 | 172.93 | 176.40 | 2,106,246 | +2.95(+1.70%) |
Oct 02, 2015 | 171.28 | 173.47 | 169.40 | 173.46 | 1,969,505 | +0.44(+0.25%) |
Oct 01, 2015 | 171.80 | 173.18 | 170.18 | 173.02 | 2,160,170 | +0.97(+0.56%) |
Sep 30, 2015 | 172.84 | 174.09 | 169.85 | 172.05 | 1,921,145 | +0.24(+0.14%) |
Sep 29, 2015 | 172.17 | 174.03 | 170.39 | 171.81 | 2,651,081 | +0.47(+0.28%) |
Sep 28, 2015 | 178.17 | 178.17 | 169.88 | 171.34 | 3,367,672 | -7.41(-4.15%) |
Sep 25, 2015 | 184.35 | 184.90 | 177.92 | 178.75 | 2,335,092 | -4.66(-2.54%) |
Sep 24, 2015 | 182.98 | 184.22 | 179.92 | 183.41 | 1,507,228 | -0.91(-0.49%) |
Sep 23, 2015 | 184.83 | 185.91 | 183.27 | 184.32 | 830,099 | -0.71(-0.38%) |
Sep 22, 2015 | 184.91 | 185.41 | 182.09 | 185.02 | 1,830,760 | -2.16(-1.15%) |
Sep 21, 2015 | 189.58 | 192.14 | 186.62 | 187.18 | 1,869,028 | -2.26(-1.19%) |
Sep 18, 2015 | 189.50 | 193.44 | 187.88 | 189.44 | 2,674,705 | -0.90(-0.47%) |
Sep 17, 2015 | 189.71 | 192.94 | 188.44 | 190.34 | 1,554,487 | +0.43(+0.22%) |
Sep 16, 2015 | 188.46 | 190.62 | 187.02 | 189.91 | 2,653,608 | +3.56(+1.91%) |
Sep 15, 2015 | 183.52 | 186.66 | 181.95 | 186.35 | 1,653,714 | +3.53(+1.93%) |
Sep 14, 2015 | 184.14 | 184.40 | 181.70 | 182.82 | 1,408,881 | -0.96(-0.52%) |
Sep 11, 2015 | 180.60 | 183.88 | 180.53 | 183.78 | 1,590,951 | +2.35(+1.30%) |
Sep 10, 2015 | 179.09 | 182.49 | 177.57 | 181.43 | 3,122,690 | +2.10(+1.17%) |
Sep 09, 2015 | 183.49 | 184.95 | 179.08 | 179.32 | 2,226,132 | -2.36(-1.30%) |
Sep 08, 2015 | 182.58 | 183.01 | 180.02 | 181.69 | 1,779,906 | +2.39(+1.33%) |
Sep 04, 2015 | 179.68 | 179.30 | 179.30 | 179.30 | 2,424,236 | -2.00(-1.10%) |
Sep 03, 2015 | 184.30 | 185.53 | 180.54 | 181.29 | 2,226,991 | -1.89(-1.03%) |
Sep 02, 2015 | 184.60 | 185.98 | 182.01 | 183.18 | 1,734,715 | +1.13(+0.62%) |
Sep 01, 2015 | 181.32 | 185.07 | 179.49 | 182.05 | 2,598,482 | -1.67(-0.91%) |
Aug 31, 2015 | 186.72 | 188.95 | 183.18 | 183.72 | 2,343,065 | -2.99(-1.60%) |
Aug 28, 2015 | 185.04 | 186.91 | 184.12 | 186.72 | 2,039,478 | +2.06(+1.11%) |
Aug 27, 2015 | 186.04 | 186.87 | 181.47 | 184.66 | 2,532,591 | +0.91(+0.50%) |
Aug 26, 2015 | 180.59 | 184.20 | 175.43 | 183.75 | 4,560,701 | +8.78(+5.01%) |
Aug 25, 2015 | 188.93 | 190.26 | 174.72 | 174.98 | 4,738,466 | -8.69(-4.73%) |
Aug 24, 2015 | 178.16 | 187.83 | 148.66 | 183.67 | 2,873,199 | -4.39(-2.34%) |
Aug 21, 2015 | 193.69 | 194.52 | 187.68 | 188.06 | 2,113,594 | -7.39(-3.78%) |
Aug 20, 2015 | 198.18 | 198.92 | 195.30 | 195.45 | 1,017,416 | -4.66(-2.33%) |
Aug 19, 2015 | 198.61 | 201.41 | 197.67 | 200.11 | 1,162,428 | +0.00(+0.00%) |
Aug 18, 2015 | 200.37 | 200.95 | 198.58 | 200.11 | 1,077,324 | -0.72(-0.36%) |
Aug 17, 2015 | 198.93 | 200.94 | 197.22 | 200.84 | 1,348,269 | +0.94(+0.47%) |
Aug 14, 2015 | 198.93 | 200.12 | 197.94 | 199.90 | 685,660 | +0.92(+0.46%) |
Aug 13, 2015 | 199.83 | 200.93 | 198.90 | 198.98 | 906,113 | -0.83(-0.41%) |
Aug 12, 2015 | 198.65 | 200.22 | 196.89 | 199.81 | 1,248,751 | -0.32(-0.16%) |
Aug 11, 2015 | 200.89 | 201.62 | 198.28 | 200.12 | 953,552 | -1.69(-0.84%) |
Aug 10, 2015 | 202.07 | 203.35 | 200.72 | 201.81 | 1,009,600 | +1.11(+0.56%) |
Aug 07, 2015 | 202.54 | 202.77 | 198.46 | 200.70 | 2,051,075 | -2.09(-1.03%) |
Aug 06, 2015 | 207.37 | 207.60 | 202.64 | 202.79 | 1,270,695 | -4.65(-2.24%) |
Aug 05, 2015 | 208.67 | 208.67 | 206.27 | 207.44 | 996,493 | +0.45(+0.22%) |
Aug 04, 2015 | 207.30 | 208.17 | 206.15 | 206.98 | 969,597 | -0.53(-0.25%) |
Aug 03, 2015 | 205.71 | 207.65 | 204.81 | 207.51 | 1,888,526 | +2.70(+1.32%) |
Jul 31, 2015 | 202.52 | 204.96 | 201.47 | 204.81 | 2,242,340 | +2.98(+1.48%) |
Jul 30, 2015 | 205.66 | 206.89 | 200.19 | 201.83 | 4,984,420 | -8.81(-4.18%) |
Jul 29, 2015 | 211.08 | 211.37 | 208.05 | 210.64 | 1,507,805 | +0.10(+0.05%) |
Jul 28, 2015 | 210.06 | 210.75 | 207.76 | 210.54 | 1,160,130 | +1.84(+0.88%) |
Jul 27, 2015 | 209.58 | 210.43 | 208.17 | 208.70 | 1,030,475 | -1.76(-0.84%) |
Jul 24, 2015 | 213.66 | 213.94 | 210.07 | 210.47 | 980,812 | -2.62(-1.23%) |
Jul 23, 2015 | 218.26 | 218.29 | 212.65 | 213.08 | 1,382,552 | -5.25(-2.40%) |
Jul 22, 2015 | 215.83 | 218.42 | 215.48 | 218.33 | 1,023,737 | +2.45(+1.14%) |
Jul 21, 2015 | 218.17 | 218.19 | 214.10 | 215.88 | 1,015,880 | -1.91(-0.88%) |
Jul 20, 2015 | 218.43 | 218.43 | 216.58 | 217.79 | 882,447 | +0.08(+0.04%) |
Jul 17, 2015 | 217.67 | 217.67 | 216.63 | 217.71 | 1,029,529 | -0.52(-0.24%) |
Jul 16, 2015 | 219.43 | 219.94 | 217.48 | 218.23 | 896,301 | +0.54(+0.25%) |
Jul 15, 2015 | 217.00 | 218.39 | 214.46 | 217.69 | 990,663 | +0.57(+0.26%) |
Jul 14, 2015 | 215.09 | 217.15 | 213.71 | 217.12 | 1,013,431 | +2.23(+1.04%) |
Jul 13, 2015 | 215.17 | 215.41 | 213.06 | 214.89 | 709,548 | +1.74(+0.81%) |
Jul 10, 2015 | 213.57 | 213.69 | 212.31 | 213.16 | 895,752 | +2.47(+1.17%) |
Jul 09, 2015 | 211.14 | 211.76 | 210.09 | 210.69 | 1,352,022 | +2.21(+1.06%) |
Jul 08, 2015 | 210.36 | 211.12 | 208.20 | 208.48 | 1,239,121 | -3.44(-1.63%) |
Jul 07, 2015 | 209.52 | 212.01 | 207.78 | 211.92 | 1,588,342 | +3.39(+1.63%) |
Jul 06, 2015 | 206.37 | 209.09 | 205.94 | 208.53 | 1,138,032 | +0.30(+0.14%) |
Jul 02, 2015 | 210.59 | 208.24 | 208.24 | 208.24 | 994,130 | -1.41(-0.67%) |
Jul 01, 2015 | 210.69 | 211.01 | 208.93 | 209.65 | 999,686 | +0.90(+0.43%) |
Jun 30, 2015 | 209.67 | 209.98 | 207.07 | 208.75 | 1,503,559 | +0.49(+0.24%) |
Jun 29, 2015 | 209.94 | 211.54 | 208.17 | 208.25 | 1,314,422 | -3.38(-1.60%) |
Jun 26, 2015 | 213.67 | 214.01 | 211.37 | 211.63 | 1,361,223 | -1.31(-0.62%) |
Jun 25, 2015 | 214.26 | 215.54 | 212.47 | 212.94 | 1,585,566 | -1.11(-0.52%) |
Jun 24, 2015 | 218.21 | 218.91 | 214.05 | 214.06 | 1,451,869 | -4.65(-2.13%) |
Jun 23, 2015 | 219.54 | 219.58 | 217.46 | 218.71 | 686,128 | -0.20(-0.09%) |
Jun 22, 2015 | 220.57 | 221.46 | 218.74 | 218.91 | 607,769 | -0.08(-0.04%) |
Jun 19, 2015 | 218.86 | 219.98 | 218.69 | 219.00 | 857,835 | -0.18(-0.08%) |
Jun 18, 2015 | 216.73 | 219.55 | 216.61 | 219.18 | 1,399,821 | +2.12(+0.98%) |
Jun 17, 2015 | 218.21 | 219.12 | 216.42 | 217.06 | 749,103 | -0.63(-0.29%) |
Jun 16, 2015 | 217.31 | 218.21 | 216.38 | 217.69 | 999,572 | +0.62(+0.29%) |
Jun 15, 2015 | 217.12 | 218.23 | 216.05 | 217.07 | 864,125 | -1.25(-0.57%) |
Jun 12, 2015 | 220.46 | 220.63 | 218.17 | 218.32 | 891,371 | -2.31(-1.05%) |
Jun 11, 2015 | 220.81 | 221.91 | 220.12 | 220.63 | 860,211 | +1.54(+0.70%) |
Jun 10, 2015 | 217.32 | 219.32 | 216.26 | 219.09 | 769,624 | +1.81(+0.83%) |
Jun 09, 2015 | 217.30 | 217.84 | 216.74 | 217.28 | 735,203 | +0.54(+0.25%) |
Jun 08, 2015 | 218.21 | 219.14 | 216.74 | 216.74 | 887,610 | -1.89(-0.86%) |
Jun 05, 2015 | 217.76 | 218.77 | 216.40 | 218.63 | 669,572 | +0.68(+0.31%) |
Jun 04, 2015 | 219.08 | 220.12 | 217.35 | 217.95 | 700,351 | -1.91(-0.87%) |
Jun 03, 2015 | 219.52 | 220.71 | 218.54 | 219.86 | 601,273 | +0.37(+0.17%) |
Jun 02, 2015 | 220.68 | 221.77 | 218.30 | 219.49 | 881,781 | -1.53(-0.69%) |
Jun 01, 2015 | 220.24 | 221.88 | 218.52 | 221.02 | 691,656 | +0.97(+0.44%) |
May 29, 2015 | 221.60 | 222.12 | 219.88 | 220.06 | 1,389,871 | -0.57(-0.26%) |
May 28, 2015 | 221.09 | 222.25 | 220.13 | 220.62 | 897,208 | -1.26(-0.57%) |
May 27, 2015 | 220.31 | 222.27 | 219.94 | 221.88 | 830,640 | +1.24(+0.56%) |
May 26, 2015 | 222.11 | 223.46 | 219.90 | 220.64 | 1,002,135 | -2.55(-1.14%) |
May 22, 2015 | 222.12 | 223.19 | 223.19 | 223.19 | 785,566 | +1.09(+0.49%) |
May 21, 2015 | 223.56 | 223.75 | 221.20 | 222.11 | 1,467,616 | -2.19(-0.98%) |
May 20, 2015 | 224.81 | 225.82 | 223.54 | 224.30 | 825,593 | -0.74(-0.33%) |
May 19, 2015 | 225.97 | 225.97 | 224.48 | 225.04 | 893,113 | -0.14(-0.06%) |
May 18, 2015 | 223.03 | 225.31 | 222.60 | 225.18 | 1,091,965 | +2.61(+1.17%) |
May 15, 2015 | 222.07 | 223.46 | 221.83 | 222.56 | 1,030,465 | +0.42(+0.19%) |
May 14, 2015 | 217.11 | 222.24 | 216.89 | 222.14 | 1,577,074 | +6.59(+3.06%) |
May 13, 2015 | 216.10 | 218.92 | 214.99 | 215.56 | 2,216,835 | +2.62(+1.23%) |
May 12, 2015 | 211.19 | 213.38 | 209.76 | 212.93 | 1,561,832 | +0.94(+0.44%) |
May 11, 2015 | 212.29 | 213.66 | 211.19 | 212.00 | 885,795 | -0.50(-0.24%) |
May 08, 2015 | 209.71 | 212.95 | 208.97 | 212.50 | 1,144,749 | +4.88(+2.35%) |
May 07, 2015 | 206.95 | 208.64 | 206.38 | 207.62 | 860,318 | +0.85(+0.41%) |
May 06, 2015 | 206.37 | 207.72 | 205.04 | 206.76 | 990,271 | +0.11(+0.05%) |
May 05, 2015 | 208.94 | 209.44 | 206.15 | 206.65 | 903,704 | -2.89(-1.38%) |
May 04, 2015 | 209.09 | 210.69 | 208.74 | 209.55 | 694,695 | +0.89(+0.43%) |